Oranjebtc S.A. - Educação e Investimento (BVMF:OBTC3)
Brazil · Delayed Price · Currency is BRL 6.75
-0.22 (-3.16%)
At close: Mar 27, 2026
BVMF:OBTC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.88 | 6.92 | 6.70 | 6.75 | 6.75 | -3.16% | 306,900 |
| Mar 26, 2026 | 7.11 | 7.12 | 6.81 | 6.97 | 6.97 | -2.52% | 387,600 |
| Mar 25, 2026 | 7.24 | 7.40 | 7.11 | 7.15 | 7.15 | -0.28% | 316,000 |
| Mar 24, 2026 | 7.38 | 7.38 | 7.15 | 7.17 | 7.17 | -2.85% | 134,700 |
| Mar 23, 2026 | 7.38 | 7.68 | 7.19 | 7.38 | 7.38 | 1.93% | 235,800 |
| Mar 20, 2026 | 7.32 | 7.35 | 7.11 | 7.24 | 7.24 | -0.55% | 175,100 |
| Mar 19, 2026 | 7.31 | 7.38 | 7.12 | 7.28 | 7.28 | -0.41% | 119,100 |
| Mar 18, 2026 | 7.67 | 7.76 | 7.28 | 7.31 | 7.31 | -4.94% | 208,800 |
| Mar 17, 2026 | 7.55 | 7.94 | 7.42 | 7.69 | 7.69 | 1.99% | 223,200 |
| Mar 16, 2026 | 7.24 | 7.61 | 7.24 | 7.54 | 7.54 | 5.60% | 230,200 |
| Mar 13, 2026 | 7.35 | 7.50 | 7.14 | 7.14 | 7.14 | 0.99% | 310,400 |
| Mar 12, 2026 | 7.34 | 7.34 | 7.04 | 7.07 | 7.07 | -3.68% | 296,800 |
| Mar 11, 2026 | 7.34 | 7.53 | 7.24 | 7.34 | 7.34 | -0.14% | 173,700 |
| Mar 10, 2026 | 7.28 | 7.50 | 7.21 | 7.35 | 7.35 | 1.10% | 240,900 |
| Mar 9, 2026 | 7.08 | 7.38 | 7.01 | 7.27 | 7.27 | 2.97% | 183,900 |
| Mar 6, 2026 | 7.22 | 7.30 | 7.00 | 7.06 | 7.06 | -1.26% | 230,600 |
| Mar 5, 2026 | 7.59 | 7.59 | 7.13 | 7.15 | 7.15 | -3.51% | 257,600 |
| Mar 4, 2026 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -0.80% | 353,600 |
| Mar 3, 2026 | 7.45 | 7.70 | 7.10 | 7.47 | 7.47 | 0.27% | 312,100 |
| Mar 2, 2026 | 7.12 | 7.53 | 6.92 | 7.45 | 7.45 | 4.20% | 428,000 |
| Feb 27, 2026 | 7.10 | 7.24 | 6.84 | 7.15 | 7.15 | 0.14% | 438,800 |
| Feb 26, 2026 | 7.40 | 7.49 | 7.03 | 7.14 | 7.14 | -3.51% | 389,700 |
| Feb 25, 2026 | 6.68 | 7.40 | 6.66 | 7.40 | 7.40 | 10.94% | 809,900 |
| Feb 24, 2026 | 6.42 | 6.67 | 6.28 | 6.67 | 6.67 | 3.89% | 439,000 |
| Feb 23, 2026 | 6.61 | 6.61 | 6.33 | 6.42 | 6.42 | -3.02% | 282,200 |
| Feb 20, 2026 | 6.66 | 6.70 | 6.46 | 6.62 | 6.62 | -0.60% | 368,700 |
| Feb 19, 2026 | 6.60 | 6.70 | 6.40 | 6.66 | 6.66 | 0.91% | 364,400 |
| Feb 18, 2026 | 6.67 | 6.68 | 6.31 | 6.60 | 6.60 | 0.61% | 305,400 |
| Feb 13, 2026 | 6.15 | 6.60 | 6.10 | 6.56 | 6.56 | 6.67% | 734,400 |
| Feb 12, 2026 | 6.46 | 6.46 | 6.06 | 6.15 | 6.15 | -1.76% | 375,700 |
| Feb 11, 2026 | 6.41 | 6.54 | 6.11 | 6.26 | 6.26 | -2.19% | 910,500 |
| Feb 10, 2026 | 6.45 | 6.65 | 6.31 | 6.40 | 6.40 | -0.78% | 663,200 |
| Feb 9, 2026 | 7.02 | 7.26 | 6.45 | 6.45 | 6.45 | -8.12% | 2,072,200 |
| Feb 6, 2026 | 6.77 | 7.16 | 6.51 | 7.02 | 7.02 | 8.17% | 2,764,900 |
| Feb 5, 2026 | 6.67 | 6.79 | 6.44 | 6.49 | 6.49 | -4.70% | 1,522,200 |
| Feb 4, 2026 | 7.15 | 7.15 | 6.72 | 6.81 | 6.81 | -3.81% | 623,300 |
| Feb 3, 2026 | 7.65 | 7.65 | 6.85 | 7.08 | 7.08 | -4.32% | 784,900 |
| Feb 2, 2026 | 7.56 | 7.67 | 7.35 | 7.40 | 7.40 | -6.33% | 753,900 |
| Jan 30, 2026 | 7.65 | 7.97 | 7.40 | 7.90 | 7.90 | 5.47% | 977,100 |
| Jan 29, 2026 | 8.04 | 8.06 | 7.49 | 7.49 | 7.49 | -8.55% | 617,100 |
| Jan 28, 2026 | 7.86 | 8.39 | 7.86 | 8.19 | 8.19 | 4.87% | 639,900 |
| Jan 27, 2026 | 7.80 | 7.86 | 7.37 | 7.81 | 7.81 | 3.03% | 745,900 |
| Jan 26, 2026 | 7.80 | 7.80 | 7.03 | 7.58 | 7.58 | -1.56% | 1,492,300 |
| Jan 23, 2026 | 8.01 | 8.12 | 7.52 | 7.70 | 7.70 | -2.65% | 926,900 |
| Jan 22, 2026 | 8.76 | 9.08 | 7.67 | 7.91 | 7.91 | -10.62% | 1,446,900 |
| Jan 21, 2026 | 8.77 | 9.23 | 8.72 | 8.85 | 8.85 | 0.91% | 494,800 |
| Jan 20, 2026 | 9.02 | 9.05 | 8.76 | 8.77 | 8.77 | -2.66% | 333,200 |
| Jan 19, 2026 | 9.18 | 9.24 | 9.00 | 9.01 | 9.01 | -1.64% | 1,693,400 |
| Jan 16, 2026 | 9.40 | 9.40 | 9.06 | 9.16 | 9.16 | -0.11% | 227,700 |
| Jan 15, 2026 | 9.59 | 9.59 | 9.11 | 9.17 | 9.17 | -3.37% | 417,700 |